Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.963 7.064 6.846 6.998 431,098 +0.11(+1.62%)
Mar 30, 2004 6.780 6.937 6.683 6.887 300,647 +0.11(+1.57%)
Mar 29, 2004 6.841 6.841 6.561 6.780 353,575 +0.01(+0.15%)
Mar 26, 2004 6.709 6.882 6.480 6.770 449,396 +0.13(+1.99%)
Mar 25, 2004 6.632 6.861 6.566 6.638 498,783 +0.04(+0.54%)
Mar 24, 2004 6.480 6.658 6.429 6.602 242,013 +0.07(+1.09%)
Mar 23, 2004 6.577 6.673 6.455 6.531 184,362 +0.11(+1.74%)
Mar 22, 2004 6.516 6.607 6.328 6.419 320,519 -0.21(-3.22%)
Mar 19, 2004 6.480 6.729 6.124 6.632 382,105 +0.32(+4.99%)
Mar 18, 2004 6.846 6.988 6.297 6.317 1,354,092 -0.08(-1.27%)
Mar 17, 2004 6.251 6.419 6.175 6.399 519,442 +0.17(+2.78%)
Mar 16, 2004 5.860 6.251 5.860 6.226 718,955 +0.37(+6.24%)
Mar 15, 2004 6.079 6.124 5.850 5.860 454,118 -0.21(-3.51%)
Mar 12, 2004 5.944 6.073 5.870 6.073 390,172 +0.20(+3.46%)
Mar 11, 2004 6.005 6.023 5.864 5.870 339,211 -0.12(-1.95%)
Mar 10, 2004 5.946 6.099 5.926 5.987 654,222 -0.03(-0.42%)
Mar 09, 2004 6.033 6.099 5.957 6.012 464,350 -0.01(-0.17%)
Mar 08, 2004 5.931 6.165 5.921 6.023 719,546 +0.04(+0.59%)
Mar 05, 2004 6.084 6.114 5.946 5.987 296,908 -0.02(-0.34%)
Mar 04, 2004 5.972 6.099 5.875 6.007 806,907 +0.33(+5.72%)
Mar 03, 2004 5.763 5.835 5.647 5.682 256,376 -0.05(-0.89%)
Mar 02, 2004 5.677 5.829 5.677 5.733 278,610 +0.08(+1.35%)
Mar 01, 2004 5.636 5.713 5.586 5.657 389,385 +0.05(+0.91%)
Feb 27, 2004 5.575 5.616 5.443 5.606 261,492 +0.06(+1.10%)
Feb 26, 2004 5.438 5.631 5.438 5.545 346,688 -0.05(-0.82%)
Feb 25, 2004 5.575 5.591 5.464 5.591 135,566 +0.04(+0.73%)
Feb 24, 2004 5.209 5.622 5.133 5.550 367,151 +0.32(+6.02%)
Feb 23, 2004 5.443 5.489 5.133 5.235 352,591 -0.23(-4.19%)
Feb 20, 2004 5.565 5.621 5.464 5.464 166,654 -0.09(-1.65%)
Feb 19, 2004 5.621 5.819 5.438 5.555 237,487 -0.14(-2.50%)
Feb 18, 2004 5.641 5.707 5.591 5.697 302,811 +0.05(+0.81%)
Feb 17, 2004 5.580 5.718 5.580 5.652 235,716 +0.07(+1.18%)
Feb 13, 2004 5.743 5.789 5.565 5.586 545,218 -0.13(-2.22%)
Feb 12, 2004 5.591 5.718 5.525 5.713 476,352 +0.14(+2.46%)
Feb 11, 2004 5.499 5.591 5.499 5.575 327,603 +0.03(+0.46%)
Feb 10, 2004 5.428 5.550 5.428 5.550 230,797 +0.09(+1.68%)
Feb 09, 2004 5.453 5.580 5.230 5.458 250,276 -0.08(-1.47%)
Feb 06, 2004 5.580 5.586 5.459 5.540 371,283 +0.04(+0.65%)
Feb 05, 2004 5.403 5.636 5.387 5.504 528,493 +0.09(+1.69%)
Feb 04, 2004 5.392 5.474 5.362 5.413 341,572 -0.02(-0.28%)
Feb 03, 2004 5.347 5.474 5.326 5.428 544,824 +0.08(+1.42%)
Feb 02, 2004 5.336 5.428 5.301 5.352 350,623 -0.05(-0.85%)
Jan 30, 2004 5.428 5.448 5.321 5.397 210,925 -0.09(-1.67%)
Jan 29, 2004 5.336 5.560 5.276 5.489 691,803 +0.10(+1.79%)
Jan 28, 2004 5.499 5.519 5.286 5.392 527,706 -0.10(-1.76%)
Jan 27, 2004 5.159 5.514 5.037 5.489 1,869,600 +0.34(+6.51%)
Jan 26, 2004 5.001 5.154 4.960 5.154 206,793 +0.10(+1.91%)
Jan 23, 2004 4.894 5.057 4.828 5.057 188,691 +0.24(+5.07%)
Jan 22, 2004 5.057 5.082 4.813 4.813 155,242 -0.24(-4.81%)
Jan 21, 2004 5.047 5.082 4.955 5.056 173,737 -0.02(-0.41%)
Jan 20, 2004 4.930 5.082 4.879 5.077 106,052 +0.10(+2.04%)
Jan 16, 2004 5.021 5.108 4.940 4.976 113,529 -0.11(-2.10%)
Jan 15, 2004 5.077 5.118 4.925 5.082 244,724 +0.00(+0.00%)
Jan 14, 2004 5.072 5.098 4.854 5.082 340,272 +0.03(+0.50%)
Jan 13, 2004 4.706 5.057 4.686 5.057 1,249,950 +0.49(+10.68%)
Jan 12, 2004 4.478 4.569 4.396 4.569 554,351 +0.09(+2.04%)
Jan 09, 2004 4.594 4.600 4.356 4.478 215,039 -0.03(-0.68%)
Jan 08, 2004 4.168 4.625 4.112 4.508 508,725 +0.38(+9.24%)
Jan 07, 2004 3.939 4.168 3.919 4.127 72,334 +0.16(+4.10%)
Jan 06, 2004 4.046 4.193 3.868 3.964 159,177 -0.12(-2.86%)
Jan 05, 2004 3.990 4.168 3.863 4.081 178,460 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.